Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monte Rosa Therapeutics Inc (NQ: GLUE )

4.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.030 7.440 7.020 7.400 192,241 +0.38(+5.41%)
Jan 30, 2023 7.390 7.390 6.900 7.020 289,655 -0.43(-5.77%)
Jan 27, 2023 6.810 7.600 6.810 7.450 186,694 +0.62(+9.08%)
Jan 26, 2023 7.040 7.100 6.760 6.830 35,345 -0.15(-2.15%)
Jan 25, 2023 6.800 7.010 6.670 6.980 50,579 +0.14(+2.05%)
Jan 24, 2023 7.030 7.430 6.540 6.840 119,129 -0.30(-4.20%)
Jan 23, 2023 7.010 7.370 7.010 7.140 76,767 -0.13(-1.79%)
Jan 20, 2023 7.290 7.430 6.890 7.270 71,469 +0.12(+1.68%)
Jan 19, 2023 7.450 7.600 6.960 7.150 64,174 -0.36(-4.79%)
Jan 18, 2023 7.940 8.315 7.430 7.510 61,928 -0.37(-4.70%)
Jan 17, 2023 7.730 7.990 7.520 7.880 39,390 +0.07(+0.90%)
Jan 13, 2023 7.470 8.130 7.470 7.810 75,390 +0.21(+2.76%)
Jan 12, 2023 6.890 7.640 6.640 7.600 118,669 +0.70(+10.14%)
Jan 11, 2023 6.980 7.240 6.570 6.900 157,053 -0.08(-1.15%)
Jan 10, 2023 6.750 7.200 6.750 6.980 214,880 +0.16(+2.35%)
Jan 09, 2023 8.060 8.060 6.400 6.820 761,566 -1.14(-14.32%)
Jan 06, 2023 7.600 7.990 7.400 7.960 58,840 +0.26(+3.38%)
Jan 05, 2023 7.710 7.900 7.500 7.700 74,824 -0.05(-0.65%)
Jan 04, 2023 7.860 7.860 7.360 7.750 90,873 -0.03(-0.39%)
Jan 03, 2023 8.280 8.570 7.540 7.780 127,163 +0.17(+2.23%)
Dec 30, 2022 7.230 7.720 7.160 7.610 141,100 +0.29(+3.96%)
Dec 29, 2022 6.820 7.510 6.660 7.320 85,853 +0.61(+9.09%)
Dec 28, 2022 6.710 7.100 6.700 6.710 85,355 -0.08(-1.18%)
Dec 27, 2022 7.940 8.000 6.730 6.790 189,416 -1.15(-14.48%)
Dec 23, 2022 8.340 8.340 7.850 7.940 71,245 -0.44(-5.25%)
Dec 22, 2022 8.200 8.540 7.970 8.380 130,064 +0.04(+0.48%)
Dec 21, 2022 8.530 8.930 8.190 8.340 106,567 -0.09(-1.07%)
Dec 20, 2022 8.310 8.480 8.280 8.430 130,321 +0.06(+0.72%)
Dec 19, 2022 9.120 9.120 8.150 8.370 109,747 -0.79(-8.62%)
Dec 16, 2022 9.260 9.480 8.540 9.160 304,386 -0.32(-3.38%)
Dec 15, 2022 9.250 9.515 9.090 9.480 117,289 +0.16(+1.72%)
Dec 14, 2022 9.010 9.520 8.610 9.320 213,632 +0.29(+3.21%)
Dec 13, 2022 9.160 9.560 8.730 9.030 129,795 +0.24(+2.73%)
Dec 12, 2022 8.620 9.090 8.260 8.790 60,520 +0.21(+2.45%)
Dec 09, 2022 9.410 9.650 8.570 8.580 185,328 -0.87(-9.21%)
Dec 08, 2022 9.200 9.460 8.880 9.450 111,123 +0.43(+4.77%)
Dec 07, 2022 9.120 9.137 8.585 9.020 86,142 -0.11(-1.20%)
Dec 06, 2022 9.360 9.460 8.700 9.130 194,510 -0.30(-3.18%)
Dec 05, 2022 9.700 9.720 9.020 9.430 112,798 -0.29(-2.98%)
Dec 02, 2022 8.560 9.830 8.480 9.720 260,264 +0.83(+9.34%)
Dec 01, 2022 8.520 8.940 8.265 8.890 89,644 +0.41(+4.83%)
Nov 30, 2022 8.480 8.670 8.160 8.480 135,338 +0.04(+0.47%)
Nov 29, 2022 8.580 9.120 8.390 8.440 81,992 -0.09(-1.06%)
Nov 28, 2022 8.490 8.750 8.155 8.530 67,721 +0.05(+0.59%)
Nov 25, 2022 8.750 9.110 7.950 8.480 36,865 -0.17(-1.97%)
Nov 23, 2022 8.330 9.080 8.315 8.650 51,384 +0.21(+2.49%)
Nov 22, 2022 8.170 8.500 7.990 8.440 84,552 +0.29(+3.56%)
Nov 21, 2022 9.210 9.210 8.000 8.150 135,075 -1.04(-11.32%)
Nov 18, 2022 9.530 9.550 8.920 9.190 106,513 -0.08(-0.86%)
Nov 17, 2022 9.010 10.02 8.980 9.270 193,530 +0.01(+0.11%)
Nov 16, 2022 9.360 10.24 9.100 9.260 107,149 -0.16(-1.70%)
Nov 15, 2022 9.470 10.20 9.120 9.420 135,597 +0.00(+0.00%)
Nov 14, 2022 8.930 10.96 8.850 9.420 366,562 +0.35(+3.86%)
Nov 11, 2022 8.000 9.210 7.850 9.070 171,218 +1.07(+13.38%)
Nov 10, 2022 7.870 8.760 7.190 8.000 142,054 +0.40(+5.26%)
Nov 09, 2022 7.890 8.040 7.450 7.600 907,602 -0.35(-4.40%)
Nov 08, 2022 8.440 8.800 7.761 7.950 145,284 -0.31(-3.75%)
Nov 07, 2022 8.320 8.770 7.970 8.260 71,702 +0.03(+0.36%)
Nov 04, 2022 8.260 8.330 7.700 8.230 116,519 -0.03(-0.36%)
Nov 03, 2022 7.820 8.480 7.820 8.260 77,834 +0.20(+2.48%)
Nov 02, 2022 8.950 8.050 8.060 85,485 -0.97(-10.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.